YGSOFT Inc. (SHE:002063)
China · Delayed Price · Currency is CNY 6.89
+0.12 (1.77%)
Jan 23, 2026, 3:04 PM CST
YGSOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.80 | 6.97 | 6.78 | 6.89 | 6.89 | 1.77% | 68,558,088 |
| Jan 22, 2026 | 6.74 | 6.81 | 6.71 | 6.77 | 6.77 | 1.20% | 53,167,376 |
| Jan 21, 2026 | 6.76 | 6.86 | 6.68 | 6.69 | 6.69 | -1.76% | 74,632,760 |
| Jan 20, 2026 | 6.72 | 6.87 | 6.71 | 6.81 | 6.81 | 1.64% | 95,321,840 |
| Jan 19, 2026 | 6.60 | 6.82 | 6.59 | 6.70 | 6.70 | 0.45% | 72,866,420 |
| Jan 16, 2026 | 6.90 | 6.98 | 6.65 | 6.67 | 6.67 | -0.15% | 97,676,520 |
| Jan 15, 2026 | 6.70 | 6.77 | 6.61 | 6.68 | 6.68 | -1.18% | 72,349,160 |
| Jan 14, 2026 | 6.60 | 6.91 | 6.60 | 6.76 | 6.76 | 3.52% | 157,021,400 |
| Jan 13, 2026 | 6.66 | 6.67 | 6.52 | 6.53 | 6.53 | -2.25% | 83,349,000 |
| Jan 12, 2026 | 6.44 | 6.68 | 6.44 | 6.68 | 6.68 | 4.21% | 97,992,460 |
| Jan 9, 2026 | 6.29 | 6.41 | 6.26 | 6.41 | 6.41 | 1.75% | 56,802,860 |
| Jan 8, 2026 | 6.15 | 6.42 | 6.12 | 6.30 | 6.30 | 2.44% | 67,731,780 |
| Jan 7, 2026 | 6.21 | 6.21 | 6.13 | 6.15 | 6.15 | -0.97% | 31,735,410 |
| Jan 6, 2026 | 6.16 | 6.22 | 6.14 | 6.21 | 6.21 | 0.65% | 37,064,790 |
| Jan 5, 2026 | 6.09 | 6.18 | 6.07 | 6.17 | 6.17 | 1.65% | 40,461,600 |
| Dec 31, 2025 | 6.03 | 6.11 | 6.01 | 6.07 | 6.07 | 0.66% | 25,498,280 |
| Dec 30, 2025 | 6.01 | 6.09 | 6.00 | 6.03 | 6.03 | - | 21,378,104 |
| Dec 29, 2025 | 6.07 | 6.09 | 6.01 | 6.03 | 6.03 | -0.82% | 19,782,900 |
| Dec 26, 2025 | 6.06 | 6.10 | 6.03 | 6.08 | 6.08 | 0.33% | 22,618,170 |
| Dec 25, 2025 | 6.02 | 6.09 | 6.01 | 6.06 | 6.06 | 0.33% | 19,708,770 |
| Dec 24, 2025 | 5.96 | 6.05 | 5.95 | 6.04 | 6.04 | 1.00% | 22,886,260 |
| Dec 23, 2025 | 6.06 | 6.07 | 5.95 | 5.98 | 5.98 | -1.32% | 21,025,567 |
| Dec 22, 2025 | 6.08 | 6.10 | 6.04 | 6.06 | 6.06 | - | 19,252,410 |
| Dec 19, 2025 | 5.99 | 6.09 | 5.99 | 6.06 | 6.06 | 1.34% | 20,569,530 |
| Dec 18, 2025 | 5.95 | 6.02 | 5.94 | 5.98 | 5.98 | -0.17% | 15,350,320 |
| Dec 17, 2025 | 5.97 | 6.01 | 5.86 | 5.99 | 5.99 | 0.34% | 24,510,677 |
| Dec 16, 2025 | 6.07 | 6.08 | 5.91 | 5.97 | 5.97 | -1.49% | 27,220,530 |
| Dec 15, 2025 | 6.06 | 6.11 | 6.04 | 6.06 | 6.06 | -0.49% | 17,347,210 |
| Dec 12, 2025 | 6.06 | 6.14 | 6.04 | 6.09 | 6.09 | 0.50% | 22,080,960 |
| Dec 11, 2025 | 6.10 | 6.10 | 6.04 | 6.06 | 6.06 | -0.49% | 19,228,603 |
| Dec 10, 2025 | 6.08 | 6.11 | 6.02 | 6.09 | 6.09 | 0.33% | 21,570,550 |
| Dec 9, 2025 | 6.13 | 6.15 | 6.07 | 6.07 | 6.07 | -1.14% | 19,274,560 |
| Dec 8, 2025 | 6.15 | 6.19 | 6.14 | 6.14 | 6.14 | - | 23,371,283 |
| Dec 5, 2025 | 6.08 | 6.16 | 6.03 | 6.14 | 6.14 | 0.99% | 24,194,600 |
| Dec 4, 2025 | 6.10 | 6.12 | 6.05 | 6.08 | 6.08 | -0.65% | 21,435,530 |
| Dec 3, 2025 | 6.19 | 6.20 | 6.05 | 6.12 | 6.12 | -1.29% | 36,038,450 |
| Dec 2, 2025 | 6.28 | 6.28 | 6.17 | 6.20 | 6.20 | -0.96% | 25,139,600 |
| Dec 1, 2025 | 6.25 | 6.30 | 6.20 | 6.26 | 6.26 | 0.16% | 30,399,960 |
| Nov 28, 2025 | 6.21 | 6.28 | 6.18 | 6.25 | 6.25 | 0.81% | 27,102,460 |
| Nov 27, 2025 | 6.33 | 6.34 | 6.19 | 6.20 | 6.20 | -1.90% | 35,972,630 |
| Nov 26, 2025 | 6.41 | 6.49 | 6.31 | 6.32 | 6.32 | -1.71% | 35,462,910 |
| Nov 25, 2025 | 6.38 | 6.50 | 6.37 | 6.43 | 6.43 | 0.94% | 39,826,860 |
| Nov 24, 2025 | 6.22 | 6.40 | 6.14 | 6.37 | 6.37 | 3.58% | 49,235,230 |
| Nov 21, 2025 | 6.35 | 6.45 | 6.12 | 6.15 | 6.15 | -4.50% | 57,238,970 |
| Nov 20, 2025 | 6.51 | 6.53 | 6.39 | 6.44 | 6.44 | -1.08% | 37,743,910 |
| Nov 19, 2025 | 6.51 | 6.63 | 6.47 | 6.51 | 6.51 | 0.31% | 63,367,540 |
| Nov 18, 2025 | 6.41 | 6.56 | 6.39 | 6.49 | 6.49 | 0.93% | 52,525,960 |
| Nov 17, 2025 | 6.33 | 6.45 | 6.32 | 6.43 | 6.43 | 1.42% | 33,599,080 |
| Nov 14, 2025 | 6.38 | 6.42 | 6.33 | 6.34 | 6.34 | -1.25% | 34,435,940 |
| Nov 13, 2025 | 6.42 | 6.45 | 6.37 | 6.42 | 6.42 | 0.16% | 34,300,660 |